Skip to main content

Aarons Holdings Company (NY: AAN )

15.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 24.23 24.96 24.00 24.64 349,995 +0.48(+1.99%)
Mar 30, 2021 23.81 24.43 23.68 24.16 251,272 +0.24(+1.00%)
Mar 29, 2021 24.81 25.53 23.91 23.92 168,685 -1.02(-4.08%)
Mar 26, 2021 24.71 25.41 24.40 24.94 411,293 +0.50(+2.04%)
Mar 25, 2021 23.21 24.60 22.73 24.44 210,461 +1.04(+4.43%)
Mar 24, 2021 23.31 23.74 23.19 23.41 363,216 +0.36(+1.54%)
Mar 23, 2021 24.00 24.32 22.96 23.05 181,572 -1.38(-5.66%)
Mar 22, 2021 24.76 25.42 24.31 24.43 268,676 -0.38(-1.55%)
Mar 19, 2021 24.95 25.34 24.35 24.82 686,183 -0.19(-0.77%)
Mar 18, 2021 25.43 25.92 24.81 25.01 221,137 -0.44(-1.73%)
Mar 17, 2021 25.62 25.78 25.01 25.45 271,647 -0.20(-0.79%)
Mar 16, 2021 25.28 25.83 24.72 25.65 281,100 +0.32(+1.25%)
Mar 15, 2021 24.36 25.49 24.00 25.34 652,777 +1.06(+4.37%)
Mar 12, 2021 23.50 24.65 23.48 24.27 381,976 +0.95(+4.06%)
Mar 11, 2021 23.24 23.47 22.63 23.33 467,543 +0.34(+1.50%)
Mar 10, 2021 23.16 23.29 22.19 22.98 323,238 -0.40(-1.72%)
Mar 09, 2021 23.62 24.05 23.20 23.39 368,445 -0.29(-1.21%)
Mar 08, 2021 22.95 24.03 22.95 23.67 356,709 +0.76(+3.34%)
Mar 05, 2021 22.41 22.98 22.19 22.91 320,894 +0.82(+3.72%)
Mar 04, 2021 21.19 22.19 21.19 22.09 716,266 +0.93(+4.38%)
Mar 03, 2021 21.04 21.53 20.86 21.16 383,341 +0.35(+1.70%)
Mar 02, 2021 21.29 21.59 20.69 20.80 236,639 -0.44(-2.07%)
Mar 01, 2021 21.47 21.88 21.13 21.24 459,808 +0.25(+1.18%)
Feb 26, 2021 21.29 21.43 20.84 21.00 424,232 -0.20(-0.95%)
Feb 25, 2021 21.09 22.22 20.90 21.20 246,602 +0.04(+0.18%)
Feb 24, 2021 20.13 21.16 19.54 21.16 315,108 +1.15(+5.73%)
Feb 23, 2021 21.30 21.94 19.86 20.01 645,271 -1.42(-6.65%)
Feb 22, 2021 20.16 21.44 20.10 21.44 504,150 +1.20(+5.90%)
Feb 19, 2021 19.60 20.36 19.46 20.24 309,388 +0.66(+3.37%)
Feb 18, 2021 19.58 19.69 19.46 19.58 142,662 -0.03(-0.15%)
Feb 17, 2021 19.38 19.84 19.27 19.61 293,458 +0.24(+1.23%)
Feb 16, 2021 19.15 19.46 18.64 19.37 453,935 +0.28(+1.45%)
Feb 12, 2021 18.91 19.31 18.71 19.09 261,589 +0.03(+0.15%)
Feb 11, 2021 19.07 19.17 18.46 19.06 572,392 -0.17(-0.89%)
Feb 10, 2021 19.84 20.01 19.03 19.24 284,214 -0.51(-2.57%)
Feb 09, 2021 18.64 19.87 18.39 19.74 390,785 +1.02(+5.46%)
Feb 08, 2021 18.99 19.50 18.54 18.72 357,800 -0.05(-0.25%)
Feb 05, 2021 18.46 18.78 17.81 18.77 379,152 +0.64(+3.53%)
Feb 04, 2021 17.21 18.15 17.01 18.13 347,288 +0.93(+5.39%)
Feb 03, 2021 17.56 17.74 17.10 17.20 261,221 -0.35(-2.01%)
Feb 02, 2021 17.39 17.90 17.22 17.55 319,937 +0.38(+2.23%)
Feb 01, 2021 16.35 17.55 15.91 17.17 485,056 +0.98(+6.02%)
Jan 29, 2021 16.66 17.03 16.02 16.20 525,898 -0.50(-2.98%)
Jan 28, 2021 17.31 17.40 16.33 16.69 644,005 -0.53(-3.05%)
Jan 27, 2021 18.14 18.33 17.11 17.22 504,751 -1.25(-6.78%)
Jan 26, 2021 19.97 20.14 18.36 18.47 318,992 -1.50(-7.52%)
Jan 25, 2021 19.66 20.55 19.61 19.97 330,147 +0.18(+0.92%)
Jan 22, 2021 19.05 19.79 18.66 19.79 312,944 +0.49(+2.53%)
Jan 21, 2021 19.84 19.88 19.29 19.30 381,143 -0.35(-1.80%)
Jan 20, 2021 20.09 20.40 19.41 19.66 427,330 -0.49(-2.42%)
Jan 19, 2021 20.79 20.88 20.06 20.14 383,660 -0.38(-1.86%)
Jan 15, 2021 21.16 21.71 19.97 20.53 699,628 -0.97(-4.49%)
Jan 14, 2021 20.66 21.98 20.14 21.49 819,645 +0.94(+4.56%)
Jan 13, 2021 19.80 20.72 19.77 20.56 614,238 +0.62(+3.12%)
Jan 12, 2021 19.67 19.98 19.36 19.93 573,204 +0.32(+1.66%)
Jan 11, 2021 19.24 19.65 18.76 19.61 535,240 +0.31(+1.59%)
Jan 08, 2021 20.79 20.79 19.21 19.30 510,208 -1.13(-5.52%)
Jan 07, 2021 20.08 20.69 19.98 20.43 1,029,671 +0.50(+2.49%)
Jan 06, 2021 18.79 20.01 18.79 19.93 1,287,409 +1.22(+6.54%)
Jan 05, 2021 17.83 19.11 17.72 18.71 552,642 +0.73(+4.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.